Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | INR | 9.75 | 10.15 | 9.6 | 9.85 | 9.85 | -0.05 (-0.51%) | 50,798 |
24 May 2021 | INR | 10.1 | 10.15 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 34,378 |
21 May 2021 | INR | 10.3 | 10.3 | 9.7 | 9.9 | 9.9 | 0.0 (0.0%) | 64,796 |
20 May 2021 | INR | 9.8 | 10.15 | 9.6 | 9.9 | 9.9 | +0.2 (+2.06%) | 73,021 |
19 May 2021 | INR | 9.8 | 9.8 | 9.45 | 9.7 | 9.7 | +0.1 (+1.04%) | 42,327 |
18 May 2021 | INR | 9.45 | 9.6 | 9 | 9.6 | 9.6 | +0.45 (+4.92%) | 43,363 |
17 May 2021 | INR | 9.7 | 9.7 | 8.95 | 9.15 | 9.15 | -0.2 (-2.14%) | 39,256 |
14 May 2021 | INR | 9.2 | 9.6 | 8.95 | 9.35 | 9.35 | -0.05 (-0.53%) | 41,042 |
12 May 2021 | INR | 9.5 | 9.5 | 9.05 | 9.4 | 9.4 | +0.1 (+1.08%) | 70,692 |
11 May 2021 | INR | 9.25 | 9.4 | 9.1 | 9.3 | 9.3 | +0.1 (+1.09%) | 53,460 |
10 May 2021 | INR | 9.6 | 9.6 | 9.15 | 9.2 | 9.2 | -0.1 (-1.08%) | 74,222 |
7 May 2021 | INR | 9.85 | 9.9 | 9.2 | 9.3 | 9.3 | -0.15 (-1.59%) | 59,177 |
6 May 2021 | INR | 9.35 | 9.55 | 9.25 | 9.45 | 9.45 | +0.35 (+3.85%) | 81,738 |
5 May 2021 | INR | 8.6 | 9.1 | 8.6 | 9.1 | 9.1 | +0.4 (+4.60%) | 71,491 |
4 May 2021 | INR | 8.9 | 8.95 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 39,205 |
3 May 2021 | INR | 8.7 | 8.85 | 8.5 | 8.7 | 8.7 | +0.05 (+0.58%) | 20,521 |
30 Apr 2021 | INR | 8.65 | 8.8 | 8.2 | 8.65 | 8.65 | +0.2 (+2.37%) | 18,622 |
29 Apr 2021 | INR | 8.9 | 8.9 | 8.35 | 8.45 | 8.45 | -0.3 (-3.43%) | 34,689 |
28 Apr 2021 | INR | 8.75 | 8.85 | 8.55 | 8.75 | 8.75 | 0.0 (0.0%) | 25,237 |
27 Apr 2021 | INR | 8.25 | 8.85 | 8.25 | 8.75 | 8.75 | +0.3 (+3.55%) | 27,675 |
26 Apr 2021 | INR | 8.5 | 8.75 | 8.25 | 8.45 | 8.45 | -0.05 (-0.59%) | 20,045 |
23 Apr 2021 | INR | 8.5 | 8.8 | 8.45 | 8.5 | 8.5 | -0.2 (-2.30%) | 9,868 |
22 Apr 2021 | INR | 8.75 | 8.85 | 8.25 | 8.7 | 8.7 | +0.05 (+0.58%) | 13,937 |
20 Apr 2021 | INR | 8.55 | 8.8 | 8.25 | 8.65 | 8.65 | 0.0 (0.0%) | 17,161 |
19 Apr 2021 | INR | 8.9 | 9 | 8.55 | 8.65 | 8.65 | -0.35 (-3.89%) | 27,776 |
16 Apr 2021 | INR | 9 | 9.15 | 8.4 | 9 | 9 | +0.25 (+2.86%) | 18,309 |
15 Apr 2021 | INR | 8.45 | 9.25 | 8.45 | 8.75 | 8.75 | -0.1 (-1.13%) | 15,071 |
13 Apr 2021 | INR | 9 | 9 | 8.7 | 8.85 | 8.85 | -0.3 (-3.28%) | 21,216 |
12 Apr 2021 | INR | 9.6 | 9.6 | 9.15 | 9.15 | 9.15 | -0.45 (-4.69%) | 14,202 |
9 Apr 2021 | INR | 9.45 | 9.65 | 9.2 | 9.6 | 9.6 | +0.3 (+3.23%) | 41,051 |